Canada markets closed

Stuhini Exploration Ltd. (STU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2600-0.0200 (-7.14%)
At close: 03:49PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.26000.26000.25000.26000.260028,360
Apr 18, 20240.27500.28000.27500.28000.280054,500
Apr 17, 20240.27000.27000.25000.25000.250056,570
Apr 16, 20240.27000.27000.27000.27000.2700-
Apr 15, 20240.27000.27500.27000.27000.270035,000
Apr 12, 20240.27500.28500.27000.27000.2700101,300
Apr 11, 20240.25000.27000.25000.27000.270065,462
Apr 10, 20240.24500.24500.24500.24500.245027,553
Apr 09, 20240.19000.24500.18500.24000.240066,860
Apr 08, 20240.20500.20500.19500.19500.195066,500
Apr 05, 20240.20500.20500.20000.20000.200010,501
Apr 04, 20240.20000.21000.20000.20500.205073,500
Apr 03, 20240.20000.20000.18500.18500.185011,000
Apr 02, 20240.20000.20000.20000.20000.200060,000
Apr 01, 20240.21000.21000.20000.20000.200065,000
Mar 28, 20240.19000.20500.19000.20000.200089,000
Mar 27, 20240.18500.18500.18500.18500.185018,500
Mar 26, 20240.18000.18500.18000.18500.185021,378
Mar 25, 20240.18500.18500.18500.18500.1850-
Mar 22, 20240.18500.18500.18500.18500.1850-
Mar 21, 20240.18500.18500.18500.18500.185025,000
Mar 20, 20240.18500.18500.18500.18500.1850-
Mar 19, 20240.19000.19000.18500.18500.185046,000
Mar 18, 20240.20500.20500.20500.20500.20503,000
Mar 15, 20240.20000.20000.20000.20000.2000-
Mar 14, 20240.21500.22000.20000.20000.200032,500
Mar 13, 20240.21000.21000.21000.21000.2100-
Mar 12, 20240.21000.21000.21000.21000.2100-
Mar 11, 20240.19500.21000.19500.21000.210066,000
Mar 08, 20240.19500.19500.19500.19500.195058,000
Mar 07, 20240.20500.20500.17500.19500.195086,250
Mar 06, 20240.18000.20000.17500.20000.2000182,050
Mar 05, 20240.19000.19500.19000.19500.195022,530
Mar 04, 20240.19000.19000.18000.18000.180022,615
Mar 01, 20240.19500.19500.18000.18500.185027,000
Feb 29, 20240.20000.20000.20000.20000.20002,500
Feb 28, 20240.18000.21000.18000.19000.190050,500
Feb 27, 20240.18000.18000.18000.18000.18005,000
Feb 26, 20240.18000.18000.18000.18000.180066,000
Feb 23, 20240.18000.18000.18000.18000.180033,000
Feb 22, 20240.18000.18000.18000.18000.18002,000
Feb 21, 20240.18500.18500.18000.18500.185065,000
Feb 20, 20240.18500.18500.18500.18500.1850-
Feb 16, 20240.18500.18500.18500.18500.1850-
Feb 15, 20240.18500.18500.18500.18500.185023,000
Feb 14, 20240.18500.18500.18500.18500.185028,800
Feb 13, 20240.20000.20000.19000.19000.190034,500
Feb 12, 20240.19000.19000.19000.19000.1900-
Feb 09, 20240.19000.19000.19000.19000.190010,000
Feb 08, 20240.18000.18000.18000.18000.180091,500
Feb 07, 20240.18500.18500.18500.18500.1850-
Feb 06, 20240.18500.18500.18000.18500.185077,000
Feb 05, 20240.19000.19000.19000.19000.19004,000
Feb 02, 20240.19000.19000.18500.19000.190037,770
Feb 01, 20240.20000.20000.20000.20000.2000-
Jan 31, 20240.18500.20000.18500.20000.200029,700
Jan 30, 20240.19500.19500.19500.19500.195016,500
Jan 29, 20240.20000.20000.20000.20000.20005,000
Jan 26, 20240.21000.21000.21000.21000.2100500
Jan 25, 20240.22000.22000.22000.22000.2200-
Jan 24, 20240.22000.22000.22000.22000.220014,000
Jan 23, 20240.22000.22000.22000.22000.220012,500
Jan 22, 20240.21000.21000.21000.21000.210027,733
Jan 19, 20240.21000.21000.21000.21000.21001,500
Jan 18, 20240.23000.23000.21000.21500.215030,850
Jan 17, 20240.23500.23500.23000.23000.23007,050
Jan 16, 20240.21500.22500.21000.21000.21003,567
Jan 15, 20240.21500.21500.21000.21000.21001,617
Jan 12, 20240.19500.23500.19500.23000.2300152,261
Jan 11, 20240.17500.18000.17500.18000.1800470,738
Jan 10, 20240.17500.17500.17000.17500.1750594,500
Jan 09, 20240.18000.18500.18000.18000.18008,000
Jan 08, 20240.18000.18500.17500.17500.175013,615
Jan 05, 20240.19000.19000.18500.18500.185011,000
Jan 04, 20240.19500.19500.19000.19000.19008,500
Jan 03, 20240.20000.20000.20000.20000.20004,825
Jan 02, 20240.19500.20000.19500.20000.20002,500
Dec 29, 20230.19000.19000.18500.19000.190021,250
Dec 28, 20230.18500.18500.18500.18500.18502,500
Dec 27, 20230.19000.19000.17500.17500.1750112,000
Dec 22, 20230.18000.18000.18000.18000.1800-
Dec 21, 20230.17500.18000.17500.18000.180013,000
Dec 20, 20230.18500.18500.18000.18000.180012,000
Dec 19, 20230.18500.18500.18000.18500.18504,100
Dec 18, 20230.18000.19000.18000.19000.19003,622
Dec 15, 20230.18500.18500.18500.18500.18503,500
Dec 14, 20230.20000.20000.20000.20000.20005,000
Dec 13, 20230.20000.20000.20000.20000.2000500
Dec 12, 20230.21000.21000.20000.20000.200014,000
Dec 11, 20230.23000.23000.23000.23000.2300-
Dec 08, 20230.23000.23000.22000.23000.230012,500
Dec 07, 20230.22500.22500.22500.22500.2250-
Dec 06, 20230.23000.23000.22500.22500.225011,550
Dec 05, 20230.20500.22500.20500.22000.220083,134
Dec 04, 20230.19500.19500.19500.19500.195014,000
Dec 01, 20230.19000.20000.18500.19500.19506,943
Nov 30, 20230.18500.20000.18500.20000.200011,490
Nov 29, 20230.19500.20000.18500.18500.18504,500
Nov 28, 20230.19000.19500.18000.18000.180037,290
Nov 27, 20230.20000.20000.19000.19500.19503,537
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...